Q.BEYOND AG NA O.N. KONV. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.616	0.638	0.616	0.616	3.080	423
2023-12-13	0.614	0.632	0.614	0.632	3.160	1,452
2023-12-12	0.648	0.650	0.616	0.622	3.110	10,643
2023-12-11	0.668	0.668	0.632	0.632	3.160	1,324
2023-12-08	0.638	0.650	0.630	0.650	3.250	4,359
2023-12-07	0.680	0.680	0.614	0.634	3.170	5,892
2023-12-06	0.620	0.700	0.610	0.670	3.350	17,790
2023-12-05	0.628	0.630	0.628	0.630	3.150	100
2023-12-04	0.602	0.628	0.600	0.614	3.070	7,455
2023-12-01	0.620	0.620	0.600	0.616	3.080	462
2023-11-30	0.592	0.630	0.592	0.600	3.000	2,708
2023-11-29	0.618	0.630	0.590	0.610	3.050	3,345
2023-11-28	0.600	0.600	0.580	0.580	2.900	1,156
2023-11-27	0.582	0.612	0.580	0.580	2.900	6,106
2023-11-24	0.600	0.612	0.600	0.606	3.030	5,360
2023-11-23	0.600	0.610	0.600	0.606	3.030	962
2023-11-22	0.606	0.606	0.600	0.600	3.000	1,493
2023-11-21	0.634	0.634	0.600	0.606	3.030	1,112
2023-11-20	0.610	0.630	0.600	0.624	3.120	740
2023-11-17	0.630	0.636	0.600	0.624	3.120	7,407
2023-11-16	0.602	0.636	0.598	0.610	3.050	19,166
2023-11-15	0.622	0.622	0.606	0.606	3.030	3,930
2023-11-14	0.600	0.608	0.600	0.600	3.000	724
2023-11-13	0.610	0.636	0.538	0.590	2.950	6,336
2023-11-10	0.620	0.620	0.610	0.620	3.100	225
2023-11-09	0.634	0.636	0.600	0.602	3.010	2,140
2023-11-08	0.602	0.630	0.580	0.610	3.050	3,310
2023-11-07	0.600	0.634	0.600	0.612	3.060	215
2023-11-06	0.600	0.636	0.600	0.636	3.180	898
2023-11-03	0.636	0.636	0.600	0.624	3.120	367
2023-11-02	0.570	0.640	0.570	0.640	3.200	6,898
2023-11-01	0.568	0.570	0.536	0.570	2.850	1,880
2023-10-31	0.568	0.570	0.520	0.570	2.850	4,840
2023-10-30	0.568	0.568	0.530	0.546	2.730	520
2023-10-27	0.570	0.580	0.550	0.566	2.830	4,597
2023-10-26	0.560	0.590	0.560	0.590	2.950	753
2023-10-25	0.562	0.606	0.520	0.576	2.880	31,622
2023-10-24	0.602	0.602	0.564	0.580	2.900	22,291
2023-10-23	0.612	0.620	0.610	0.620	3.100	5,600
2023-10-20	0.610	0.626	0.610	0.626	3.130	1,382
2023-10-19	0.628	0.628	0.610	0.620	3.100	610
2023-10-18	0.650	0.650	0.610	0.622	3.110	10,547
2023-10-17	0.636	0.644	0.634	0.644	3.220	3,736
2023-10-16	0.654	0.668	0.632	0.668	3.340	978
2023-10-13	0.642	0.650	0.632	0.650	3.250	1,623
2023-10-12	0.650	0.650	0.630	0.642	3.210	3,688
2023-10-11	0.612	0.650	0.612	0.644	3.220	404
2023-10-10	0.614	0.648	0.614	0.648	3.240	3,155
2023-10-09	0.610	0.640	0.610	0.626	3.130	1,473
2023-10-06	0.640	0.650	0.636	0.638	3.190	2,782
2023-10-05	0.656	0.656	0.656	0.656	3.280	0
2023-10-04	0.640	0.650	0.632	0.644	3.220	7,066
2023-10-03	0.646	0.654	0.646	0.654	3.270	1,400
2023-10-02	0.690	0.690	0.640	0.642	3.210	899
2023-09-29	0.658	0.690	0.658	0.664	3.320	2,008
2023-09-28	0.640	0.660	0.640	0.660	3.300	31
2023-09-27	0.674	0.678	0.640	0.660	3.300	900
2023-09-26	0.650	0.656	0.640	0.656	3.280	2,000
2023-09-25	0.688	0.688	0.650	0.668	3.340	700
2023-09-22	0.660	0.676	0.660	0.676	3.380	108

← NewerPage 13 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-21	0.0300 EUR
2019-05-30	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.